[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NEMD":3,"homepage-market-summary":29,"stock-historical-NEMD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NEMD","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Neuberger Emerging Markets Debt Hard Currency ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5883,2.7936,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},49.99,50,49.955,49.8887,0.1013,0.2,2794.273,53.06,26,1723.9755422118644,88.7,376,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":22,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},12,1145,417975.227962,135.8,"2021-07-21",[181,184,193,204,214,225,235,244,253,263,274,284,293,303,313,323,333,343,352,359,367,374,384,393,402,412,421,431,439,450,459,467,476,484,492,500,506,514,524,532,540,548,557,566,573,583,592,600,609,617,624,632,639,648,654,664,672,680,689,696,705,710,718,726,732,740,746,749,755,762,768,774,781,785,791,798,805,811,816,824,830,837,845,851,856,863,869,876,883,890,897,904,911,918,926,933,941,947,956,965,972,980,987,993,998,1005,1009,1018,1027,1036,1042,1048,1054,1058,1062,1067,1072,1079,1085,1090,1098,1106,1114,1120,1126,1133,1139,1145,1152,1157,1164,1170,1176,1182,1187,1194,1199,1206,1212,1217,1225,1231,1237,1245,1252,1260,1268,1276,1282,1288,1297,1305,1312,1317,1323,1330,1335,1342,1349,1357,1365,1371,1378,1384,1392,1399,1405,1411,1417,1424,1431,1435,1439,1445,1453,1458,1465,1468,1471,1477,1483,1489,1493,1500,1505,1511,1514,1519,1526,1530,1537,1539,1546,1553,1557,1560,1566,1570,1576,1580,1585,1589,1597,1604,1608,1616,1623,1628,1632,1638,1643,1650,1656,1664,1670,1675,1680,1688,1692,1699,1706,1712,1717,1725,1727,1734,1741,1746,1753,1758,1762,1766,1769,1776,1779,1785,1788,1793,1798,1802,1807,1812,1818,1826,1829,1834,1839,1844,1848,1850,1855,1859,1864,1870,1877,1880,1884,1889,1892,1896,1900,1904,1908,1914,1919,1925,1928,1931,1936,1939,1941,1944,1950,1956,1961,1964,1970,1975,1978,1981,1983,1985,1990,1996,1998,2003,2006,2010,2013,2017,2020,2025,2029,2034,2040,2044,2049,2052,2054,2057,2060,2064,2068,2070,2073,2078,2080,2082,2086,2089,2092,2094,2098,2100,2103,2106,2110,2115,2118,2123,2125,2128,2133,2136,2138,2141,2143,2147,2151,2155,2157,2160,2163,2166,2171,2175,2179,2181,2186,2190,2193,2197,2201,2203,2206,2211,2213,2219,2221,2225,2229,2233,2236,2241,2246,2248,2251,2255,2258,2261,2263,2266,2270,2272,2275],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},40,49.9851,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",50.11,49.86,-0.067,-0.13,2558.955,62,49.9341,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",49.74,50.0573,49.66,49.9557,-0.1768,-0.35,9170.935,99,49.9407,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":191,"vwap":213},"2026-09-30",50.4,50.47,50.1,50.1325,-0.3215,-0.64,5033.098,50.2491,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",50.53,50.54,50.325,50.454,-0.0825,-0.16,9572.934,139,50.4243,{"date":226,"open":227,"high":228,"low":206,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",50.46,50.74,50.5365,-0.3783,-0.74,41593.8,718,50.5833,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",50.72,50.9148,-0.2602,-0.51,6894.619,48,50.8573,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",51.38,51.175,-0.1687,-0.33,3102.901,82,51.31,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",51.79,51.3408,51.3437,-0.6355,-1.22,4679.14,63,51.501,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",52.05,52.14,51.92,51.9792,-0.1408,-0.27,6098.1599,53,51.9886,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",51.9,52.15,52.12,0.32,0.62,38270.7749,394,52.0914,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",51.97,51.8,-0.115,-0.22,3397.7879,47,51.8501,{"date":294,"open":295,"high":296,"low":292,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",51.91,51.98,51.915,0.24,0.46,3090.2569,52,51.8942,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",51.765,51.62,51.675,0.065,0.13,1278.8199,45,51.7247,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":242,"vwap":322},"2026-09-15",51.7,51.71,51.6,51.61,-0.1846,-0.36,9017.5779,51.6365,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":311,"vwap":332},"2026-09-14",51.76,51.89,51.66,51.7946,-0.1304,-0.25,3631.3764,51.8155,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",52.09,52.11,51.925,-0.025,-0.05,1682.1599,38,52.0415,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":182,"vwap":351},"2026-09-10",52.06,52.065,51.95,-0.345,-0.66,1431.5639,52.0232,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":289,"volume":357,"transactions":182,"vwap":358},"2026-09-09",52.34,52.295,-0.1151,533.5519,52.3595,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":272,"vwap":366},"2026-09-08",52.5,52.4101,-0.1099,-0.21,1794.3891,52.4572,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":130,"volume":372,"transactions":341,"vwap":373},"2026-09-04",52.54,52.52,0.0498,1089.4887,52.5355,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",52.475,52.7199,52.4702,0.1552,0.3,1177.0917,35,52.5703,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":51,"volume":390,"transactions":391,"vwap":392},"2026-09-02",52.29,52.35,52.315,0.0948,2537.9817,49,52.3127,{"date":394,"open":395,"high":354,"low":335,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",52.24,52.2202,-0.1589,-0.3,8685.1057,86,52.2419,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",52.44,52.37,52.3791,-0.0709,-0.14,2872.1417,59,52.4051,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",52.615,52.45,-0.1452,-0.28,6475.8671,119,52.5756,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",52.56,52.67,52.5952,0.0152,0.03,2679.4711,58,52.6165,{"date":432,"open":433,"high":434,"low":369,"close":433,"change":398,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",52.58,52.62,-0.57,5161.222455,67,52.5598,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",52.79,52.97,52.78,52.88,0.23,0.44,2695.8711,55,52.8356,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":448,"vwap":458},"2026-08-24",52.6,52.755,52.65,0.035,0.07,5124.819107,52.663,{"date":460,"open":452,"high":461,"low":452,"close":414,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",52.63,0.0067,0.01,6429.2969,29,52.6032,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":242,"vwap":475},"2026-08-20",52.61,52.645,52.6083,-0.1677,-0.32,1379.0659,52.6331,{"date":477,"open":441,"high":478,"low":479,"close":479,"change":480,"percent_change":279,"volume":481,"transactions":482,"vwap":483},"2026-08-19",52.81,52.776,0.166,1094.2479,30,52.8029,{"date":485,"open":452,"high":486,"low":452,"close":469,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",52.72,-0.0554,-0.11,4344.4609,64,52.6155,{"date":493,"open":494,"high":495,"low":461,"close":496,"change":497,"percent_change":249,"volume":498,"transactions":437,"vwap":499},"2026-08-17",52.73,52.84,52.6654,-0.1746,8612.6623,52.721,{"date":501,"open":502,"high":503,"low":478,"close":495,"change":189,"percent_change":330,"volume":504,"transactions":301,"vwap":505},"2026-08-14",52.91,52.92,8369.3752,52.8839,{"date":507,"open":508,"high":509,"low":510,"close":442,"change":511,"percent_change":100,"volume":512,"transactions":311,"vwap":513},"2026-08-13",52.96,53.02,52.93,0.295,26628.8261,52.9597,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",52.76,52.85,52.675,0.055,0.1,2046.3891,41,52.7415,{"date":525,"open":526,"high":527,"low":361,"close":434,"change":528,"percent_change":529,"volume":530,"transactions":482,"vwap":531},"2026-08-11",52.66,52.7,0.02,0.04,913.7281,52.623,{"date":533,"open":534,"high":534,"low":535,"close":452,"change":536,"percent_change":537,"volume":538,"transactions":410,"vwap":539},"2026-08-10",52.8,52.57,-0.1997,-0.38,3534.4225,52.6815,{"date":541,"open":478,"high":542,"low":543,"close":543,"change":544,"percent_change":298,"volume":545,"transactions":546,"vwap":547},"2026-08-07",52.83,52.7997,0.1251,396.5598,23,52.817,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":364,"volume":554,"transactions":555,"vwap":556},"2026-08-06",52.745,52.631,52.6746,-0.1092,1925.6808,39,52.6881,{"date":558,"open":559,"high":560,"low":561,"close":561,"change":562,"percent_change":339,"volume":563,"transactions":564,"vwap":565},"2026-08-05",52.82,52.89,52.7838,-0.0262,1697.4363,56,52.8065,{"date":567,"open":495,"high":568,"low":569,"close":478,"change":570,"percent_change":100,"volume":571,"transactions":182,"vwap":572},"2026-08-04",52.87,52.7674,0.2949,2512.2643,52.8339,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",52.47,52.5594,52.5151,0.2256,0.43,17760.1401,89,52.4924,{"date":584,"open":585,"high":386,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":490,"vwap":591},"2026-07-31",52.23,52.21,52.2895,0.0395,0.08,4726.1722,52.2463,{"date":593,"open":594,"high":386,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":555,"vwap":599},"2026-07-30",52.27,52.25,0.1759,0.34,1734.0922,52.2729,{"date":601,"open":595,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",52.4,52.0741,-0.3558,-0.68,2867.7602,123,52.257,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":473,"volume":615,"transactions":429,"vwap":616},"2026-07-28",52.365,52.51,52.4299,-0.1701,5833.6782,52.4463,{"date":618,"open":452,"high":434,"low":619,"close":452,"change":620,"percent_change":70,"volume":621,"transactions":622,"vwap":623},"2026-07-27",52.55,0.11,2183.3002,32,52.5767,{"date":625,"open":575,"high":361,"low":626,"close":627,"change":628,"percent_change":339,"volume":629,"transactions":630,"vwap":631},"2026-07-24",52.46,52.49,-0.0249,1328.168,37,52.4816,{"date":633,"open":634,"high":461,"low":634,"close":635,"change":636,"percent_change":86,"volume":637,"transactions":311,"vwap":638},"2026-07-23",52.36,52.5149,-0.1251,27641.3632,52.384,{"date":640,"open":486,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":555,"vwap":647},"2026-07-22",52.74,52.6208,52.64,-0.1383,-0.26,2770.3512,52.6912,{"date":649,"open":495,"high":568,"low":650,"close":650,"change":651,"percent_change":427,"volume":652,"transactions":311,"vwap":653},"2026-07-21",52.7783,0.0132,684.3472,52.833,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":311,"vwap":663},"2026-07-20",52.915,52.99,52.735,52.7651,-0.0949,-0.18,12744.8582,52.7743,{"date":665,"open":666,"high":24,"low":667,"close":668,"change":669,"percent_change":221,"volume":670,"transactions":311,"vwap":671},"2026-07-17",52.95,52.855,52.86,-0.0853,5147.1392,52.9297,{"date":673,"open":502,"high":24,"low":674,"close":675,"change":676,"percent_change":488,"volume":677,"transactions":678,"vwap":679},"2026-07-16",52.9,52.9453,-0.0597,921.2622,31,52.9744,{"date":681,"open":682,"high":24,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":678,"vwap":688},"2026-07-15",53.045,52.981,53.005,0.0902,0.17,1588.7092,53.0263,{"date":690,"open":509,"high":509,"low":502,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":242,"vwap":695},"2026-07-14",52.9148,0.1419,0.27,3044.6412,52.9465,{"date":697,"open":657,"high":657,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",52.77,52.7729,20.4929,63.48,13143.6952,51,52.9337,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":172,"transactions":9,"vwap":707},"2026-07-10",32.28,0.48,1.51,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",32.099998,31.49,31.8,-0.85,-2.6,77,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",33.28,32.14,32.65,-0.75,-2.25,71,{"date":727,"open":382,"high":382,"low":722,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",33.4,-1.66,-4.73,68,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":522,"transactions":9,"vwap":737},"2026-07-03",34.8,35.080002,34.79,35.060001,1.96,5.92,{"date":741,"open":712,"high":742,"low":712,"close":743,"change":744,"percent_change":745,"volume":242,"transactions":9,"vwap":743},"2026-07-02",34.47,33.099998,1.1,3.44,{"date":747,"open":622,"high":622,"low":622,"close":622,"change":748,"percent_change":748,"volume":172,"transactions":9,"vwap":622},"2026-07-01",0,{"date":750,"open":751,"high":622,"low":752,"close":622,"change":753,"percent_change":754,"volume":242,"transactions":9,"vwap":622},"2026-06-30",31.95,31.9,-0.97,-2.94,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",33.58,32.97,0.26,0.79,6,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":437,"transactions":9,"vwap":765},"2026-06-25",33.42,32.71,0.81,2.54,{"date":769,"open":770,"high":770,"low":752,"close":752,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":752},"2026-06-24",32.89,-2.08,-6.12,57,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",34.2,33.98,-1.37,-3.88,34,{"date":782,"open":783,"high":783,"low":784,"close":783,"change":748,"percent_change":748,"volume":175,"transactions":9,"vwap":783},"2026-06-19",35.35,35.25,{"date":786,"open":787,"high":787,"low":788,"close":783,"change":789,"percent_change":790,"volume":761,"transactions":9,"vwap":783},"2026-06-18",35.7,35.2,-1.35,-3.68,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-17",38.3,36.7,-0.6,-1.61,439,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-16",36.71,37.3,1.86,5.25,115,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":261,"transactions":9,"vwap":808},"2026-06-12",33.7,35.44,2.42,7.33,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":589,"percent_change":298,"volume":341,"transactions":9,"vwap":815},"2026-06-11",32.029999,33.040001,33.02,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",33.3,32.35,32.94,-0.58,-1.73,344,{"date":825,"open":743,"high":826,"low":743,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-09",33.52,-0.79,-2.3,128,{"date":831,"open":832,"high":833,"low":776,"close":834,"change":320,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-08",34.45,34.85,34.31,-1.04,207,{"date":838,"open":839,"high":801,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-05",37.19,34.55,34.67,-3.31,-8.72,519,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":261,"transactions":9,"vwap":848},"2026-06-04",37.25,37.98,0.19,0.5,{"date":852,"open":630,"high":853,"low":630,"close":854,"change":221,"percent_change":855,"volume":429,"transactions":9,"vwap":854},"2026-06-03",38.12,37.79,-0.42,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-02",37.07,37.95,0.65,1.74,8,{"date":864,"open":865,"high":801,"low":865,"close":801,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":801},"2026-06-01",37.099998,-0.55,-1.45,70,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":135,"volume":875,"transactions":9,"vwap":873},"2026-05-29",37.11,38.87,37.85,0.49,164,{"date":877,"open":878,"high":879,"low":783,"close":880,"change":881,"percent_change":882,"volume":410,"transactions":9,"vwap":880},"2026-05-28",35.37,37.45,37.36,0.45,1.22,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-27",37.15,36.91,-1.42,-3.7,7,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":105,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-26",37.39,38.88,38.33,1.94,167,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":125,"volume":903,"transactions":9,"vwap":901},"2026-05-22",37.0099983,37.61,37.6,0.37,83,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":849,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-21",36.77,37.54,37.23,0.51,101,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":175,"transactions":9,"vwap":915},"2026-05-20",36.95,37.83,37.040001,0.12,0.33,{"date":919,"open":920,"high":801,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-19",36.56,36.11,36.92,-0.98,-2.59,325,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":528,"percent_change":931,"volume":932,"transactions":9,"vwap":928},"2026-05-18",37.9,38.89,37.88,0.05,163,{"date":934,"open":935,"high":936,"low":937,"close":930,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":930},"2026-05-15",38.21,40.060001,37.5,-3.52,-8.5,309,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":620,"percent_change":693,"volume":946,"transactions":9,"vwap":945},"2026-05-13",41.2,41.63,41.4,246,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-12",40.87,41.33,40.7,41.29,-0.49,-1.17,254,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-11",41.81,41.98,41.27,41.78,1.48,3.67,279,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":161,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-08",40.31,40.47,40.3,2.23,170,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-07",40.61,39.4,39.42,-0.46,-1.15,341,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":963,"volume":986,"transactions":9,"vwap":984},"2026-05-06",38.9,40.33,39.88,1.41,88,{"date":988,"open":900,"high":989,"low":908,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-05",38.47,1.03,2.75,43,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":729,"percent_change":997,"volume":311,"transactions":9,"vwap":996},"2026-05-04",38.74,37.44,-4.25,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":992,"transactions":9,"vwap":1002},"2026-04-30",37.49,39.21,39.099998,2,5.39,{"date":1006,"open":853,"high":853,"low":865,"close":865,"change":1007,"percent_change":1008,"volume":725,"transactions":9,"vwap":865},"2026-04-29",-1.57,-4.06,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-28",38.25,38.8,37.8,38.67,-2.45,-5.96,349,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-27",41.49,43.5,39.85,41.12,0.41,1.01,159,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-24",40.82,41.43,40.0099983,40.71,1.72,4.41,293,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":977,"percent_change":954,"volume":1041,"transactions":9,"vwap":1040},"2026-04-23",39.11,37.35,38.99,98,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":555,"transactions":9,"vwap":1045},"2026-04-22",37.96,39.45,1.45,3.82,{"date":1049,"open":1050,"high":1050,"low":341,"close":341,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":341},"2026-04-21",40.4,-1.99,-4.98,580,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":748,"percent_change":748,"volume":581,"transactions":9,"vwap":1057},"2026-04-20",39.33,39.99,{"date":1059,"open":1057,"high":1029,"low":1057,"close":1057,"change":874,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-17",1.24,100,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1064,"change":589,"percent_change":22,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",39.5,39.15,46,{"date":1068,"open":1069,"high":1022,"low":1069,"close":976,"change":1070,"percent_change":1071,"volume":986,"transactions":9,"vwap":976},"2026-04-15",39.37,-1.58,-3.85,{"date":1073,"open":1074,"high":1074,"low":1075,"close":522,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":522},"2026-04-13",41.31,40.95,-0.78,-1.87,211,{"date":1080,"open":1081,"high":1082,"low":1081,"close":961,"change":1083,"percent_change":1084,"volume":717,"transactions":9,"vwap":961},"2026-04-10",40.14,42.099998,0.92,2.25,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":270,"percent_change":349,"volume":1089,"transactions":9,"vwap":1088},"2026-04-09",39.48,40.86,60,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":149,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-08",41.88,42.49,40.41,41.13,2.93,227,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-07",39.049999,40.02,39.96,0.7,1.78,263,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-06",39.27,38.11,39.26,-0.01,-0.03,239,{"date":1115,"open":555,"high":1116,"low":555,"close":1108,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1108},"2026-04-01",39.77,2.22,5.99,138,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":766,"percent_change":1125,"volume":829,"transactions":9,"vwap":1124},"2026-03-31",37.16,36.97,37.049999,2.24,{"date":1127,"open":728,"high":1128,"low":728,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-30",36.84,36.24,1.36,3.9,284,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":849,"percent_change":1138,"volume":311,"transactions":9,"vwap":1137},"2026-03-27",34.83,35.73,34.88,0.55,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":311,"transactions":9,"vwap":1142},"2026-03-26",34.72,34.69,-1.29,-3.59,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-25",36.46,35.98,2.08,6.14,9,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1089,"transactions":9,"vwap":1154},"2026-03-23",33.9,1.09,3.32,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":364,"percent_change":211,"volume":1163,"transactions":9,"vwap":1162},"2026-03-20",34.65,35.9,32.38,32.81,118,{"date":1165,"open":707,"high":1166,"low":707,"close":815,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":815},"2026-03-19",34.5,-4.59,-12.2,596,{"date":1171,"open":1172,"high":1172,"low":1173,"close":900,"change":1174,"percent_change":1175,"volume":607,"transactions":9,"vwap":900},"2026-03-18",37.62,36.5,-0.39,-1.03,{"date":1177,"open":1013,"high":1178,"low":1013,"close":341,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":341},"2026-03-17",39.19,0.4,1.06,454,{"date":1183,"open":555,"high":555,"low":937,"close":901,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":901},"2026-03-13",-3.42,-8.34,287,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":135,"volume":1193,"transactions":9,"vwap":1191},"2026-03-12",39.8,41.07,41.02,0.53,140,{"date":1195,"open":1095,"high":1095,"low":1196,"close":1196,"change":364,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-11",40.49,-0.52,370,{"date":1200,"open":1201,"high":1202,"low":951,"close":951,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":951},"2026-03-10",41.8,41.85,0.61,1.52,222,{"date":1207,"open":1081,"high":1081,"low":341,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-09",40.09,-0.54,-1.33,484,{"date":1213,"open":1064,"high":1214,"low":555,"close":1215,"change":149,"percent_change":1216,"volume":804,"transactions":9,"vwap":1215},"2026-03-06",40.69,40.63,2.97,{"date":1218,"open":1219,"high":1220,"low":1065,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-05",42.66,44.49,39.46,-3.21,-7.52,326,{"date":1226,"open":522,"high":1021,"low":522,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-04",42.67,2.2,5.44,231,{"date":1232,"open":1233,"high":1233,"low":1012,"close":968,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":968},"2026-03-03",44.5,-4.45,-9.91,323,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":249,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-02",46.8,47.26,42.79,44.92,-0.73,380,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":766,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-27",45.5,45.099998,45.25,1.82,113,{"date":1253,"open":1254,"high":311,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-26",43.95,41.92,44.44,0.39,0.89,188,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1026,"transactions":9,"vwap":1265},"2026-02-25",44.2,44.33,42.52,44.049999,1.29,3.02,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":200,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-24",43.7,44.21,42.71,42.76,-0.81,250,{"date":1277,"open":1256,"high":1256,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":25,"transactions":9,"vwap":1279},"2026-02-23",42,43.11,1.11,2.64,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1278,"change":1286,"percent_change":842,"volume":1287,"transactions":9,"vwap":1278},"2026-02-20",43.19,41.41,-1.44,322,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-19",42.7,43.45,42.6,43.44,0.57,1.33,523,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":448,"transactions":9,"vwap":1302},"2026-02-18",44,44.74,42.77,42.87,-1.43,-3.23,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-13",42.63,44.3,0.86,1.98,268,{"date":1313,"open":1270,"high":1270,"low":1314,"close":1293,"change":320,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1293},"2026-02-12",41.5,-0.82,372,{"date":1318,"open":1292,"high":1319,"low":1292,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-11",43.8,1.16,2.72,191,{"date":1324,"open":1031,"high":1325,"low":1031,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-10",42.75,42.64,2.73,6.84,210,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":821,"percent_change":1303,"volume":1334,"transactions":9,"vwap":1333},"2026-02-09",41.6,39.91,278,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1196,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1196},"2026-02-06",38.5,40.53,2.79,7.4,381,{"date":1343,"open":522,"high":522,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-05",37.21,37.7,-1.8,-4.56,127,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1064,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1064},"2026-02-04",41.82,42.5,38.84,-1.1,-2.71,1279,{"date":1358,"open":1359,"high":1352,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-03",39.9,39.52,40.6,1.3,3.31,141,{"date":1366,"open":341,"high":1359,"low":1367,"close":1368,"change":962,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-02",35.59,39.3,3.91,676,{"date":1372,"open":1373,"high":992,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-30",42.86,37.82,-6.77,-15.18,152,{"date":1379,"open":291,"high":18,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1193,"transactions":9,"vwap":1381},"2026-01-29",42.51,44.59,-1.79,-3.86,{"date":1385,"open":311,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-28",46.5,43.18,46.38,1.79,4.01,850,{"date":1393,"open":1394,"high":1395,"low":1264,"close":1381,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1381},"2026-01-27",44.57,44.6,-0.96,-2.11,817,{"date":1400,"open":311,"high":1401,"low":1380,"close":1402,"change":1403,"percent_change":1404,"volume":1163,"transactions":9,"vwap":1402},"2026-01-26",45.65,45.55,1.81,4.14,{"date":1406,"open":992,"high":1407,"low":992,"close":1408,"change":597,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-23",43.79,43.74,0.78,282,{"date":1412,"open":1278,"high":1021,"low":1413,"close":1414,"change":882,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-01-22",41.96,43.4,2.89,84,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1025,"volume":1423,"transactions":9,"vwap":1421},"2026-01-21",42.99,40.62,42.18,0.42,181,{"date":1425,"open":522,"high":1426,"low":969,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-20",41.9,41.76,1.26,3.11,80,{"date":1432,"open":1433,"high":1278,"low":1434,"close":1434,"change":1192,"percent_change":1295,"volume":429,"transactions":9,"vwap":1434},"2026-01-19",41.86,40.5,{"date":1436,"open":1437,"high":1437,"low":1065,"close":145,"change":1438,"percent_change":1138,"volume":223,"transactions":9,"vwap":145},"2026-01-16",40.12,0.22,{"date":1440,"open":1441,"high":1442,"low":1002,"close":1442,"change":1112,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-15",39.62,39.75,-0.08,143,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-14",40.8,40.83,39.78,-0.72,-1.78,74,{"date":1454,"open":1455,"high":1456,"low":182,"close":1434,"change":115,"percent_change":44,"volume":1457,"transactions":9,"vwap":1434},"2026-01-13",40.15,40.9,252,{"date":1459,"open":1012,"high":1460,"low":1461,"close":1455,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1455},"2026-01-12",40.2,38.6,2.05,5.38,109,{"date":1466,"open":1467,"high":1467,"low":341,"close":1467,"change":520,"percent_change":759,"volume":564,"transactions":9,"vwap":1467},"2026-01-09",38.099998,{"date":1469,"open":341,"high":341,"low":341,"close":341,"change":748,"percent_change":748,"volume":1470,"transactions":9,"vwap":341},"2026-01-08",24,{"date":1472,"open":1473,"high":341,"low":1474,"close":341,"change":1475,"percent_change":1476,"volume":448,"transactions":9,"vwap":341},"2026-01-07",36.87,36.85,1.66,4.57,{"date":1478,"open":1479,"high":901,"low":1479,"close":1480,"change":597,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-06",36,36.34,0.94,156,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1479,"change":520,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1479},"2026-01-05",36.2,35.88,0.28,22,{"date":1490,"open":382,"high":1485,"low":807,"close":1160,"change":1491,"percent_change":1492,"volume":429,"transactions":9,"vwap":1160},"2026-01-02",0.91,2.6,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-30",33.0099983,34.99,-0.31,-0.88,183,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1502,"change":748,"percent_change":748,"volume":1504,"transactions":9,"vwap":1502},"2025-12-29",35.3,33.6,175,{"date":1506,"open":1507,"high":1507,"low":1502,"close":1502,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1502},"2025-12-26",36.4,-0.7,-1.94,169,{"date":1512,"open":1479,"high":1479,"low":1479,"close":1479,"change":249,"percent_change":1513,"volume":522,"transactions":9,"vwap":1479},"2025-12-23",-0.91,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":135,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-12-22",36.33,3.74,4,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1522,"change":280,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-19",34.12,35.02,34.0099983,1.8,443,{"date":1527,"open":1522,"high":1522,"low":1528,"close":1528,"change":1103,"percent_change":1149,"volume":1529,"transactions":9,"vwap":1528},"2025-12-18",34.4,237,{"date":1531,"open":1532,"high":1533,"low":1532,"close":807,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":807},"2025-12-16",33.36,34.98,-0.5,-1.46,300,{"date":1538,"open":776,"high":776,"low":776,"close":776,"change":140,"percent_change":923,"volume":889,"transactions":9,"vwap":776},"2025-12-15",{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":882,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-12",34.099998,34.54,33.65,3.66,416,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1204,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-11",32.36,34.7,33.32,4.78,1011,{"date":1554,"open":622,"high":721,"low":714,"close":714,"change":1481,"percent_change":1555,"volume":1556,"transactions":9,"vwap":714},"2025-12-10",3.05,900,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":748,"percent_change":748,"volume":1003,"transactions":9,"vwap":1559},"2025-12-09",30.86,{"date":1561,"open":1562,"high":1563,"low":1559,"close":1559,"change":1564,"percent_change":778,"volume":1565,"transactions":9,"vwap":1559},"2025-12-05",31.01,31.55,-0.43,1318,{"date":1567,"open":678,"high":1568,"low":678,"close":1568,"change":130,"percent_change":1569,"volume":242,"transactions":9,"vwap":1568},"2025-12-04",31.29,0.29,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1354,"percent_change":1575,"volume":979,"transactions":9,"vwap":1574},"2025-12-03",31.4,31.1,31.2,-3.41,{"date":1577,"open":622,"high":1578,"low":622,"close":1578,"change":1024,"percent_change":1266,"volume":1579,"transactions":9,"vwap":1578},"2025-12-02",32.3,185,{"date":1581,"open":1582,"high":1583,"low":678,"close":1583,"change":760,"percent_change":767,"volume":1584,"transactions":9,"vwap":1583},"2025-12-01",31.5,31.89,199,{"date":1586,"open":1573,"high":1573,"low":1573,"close":1573,"change":1103,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1573},"2025-11-28",2.3,3,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-26",30.19,30.49,30.4,1.21,4.15,286,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1112,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-25",29.67,29.75,29.19,-0.1,102,{"date":1605,"open":465,"high":1606,"low":465,"close":1606,"change":917,"percent_change":1607,"volume":1430,"transactions":9,"vwap":1606},"2025-11-21",29.22,1.14,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-20",29.94,28.33,28.89,-1.05,-3.51,333,{"date":1617,"open":1618,"high":1574,"low":1619,"close":1610,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1610},"2025-11-19",31.19,29.93,-0.56,-1.84,538,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":889,"transactions":9,"vwap":1625},"2025-11-18",30.5,0.8,2.69,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1602,"percent_change":140,"volume":1631,"transactions":9,"vwap":1630},"2025-11-17",29.7,220,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1508,"percent_change":828,"volume":1637,"transactions":9,"vwap":1635},"2025-11-14",29.49,29.8,29.2,533,{"date":1639,"open":1568,"high":1568,"low":1625,"close":1625,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1625},"2025-11-13",-1.38,-4.33,2163,{"date":1644,"open":1645,"high":622,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-11-12",30.98,31.88,1.67,5.53,247,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":398,"volume":1596,"transactions":9,"vwap":1654},"2025-11-11",29.68,30.32,30.21,-0.09,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-10",30.38,29.02,30.3,1.7,5.94,265,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":70,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-07",27.16,28.6,0.74,561,{"date":1671,"open":1672,"high":1636,"low":1672,"close":1673,"change":1060,"percent_change":1476,"volume":1674,"transactions":9,"vwap":1673},"2025-11-06",27.11,28.39,427,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1679,"change":686,"percent_change":120,"volume":780,"transactions":9,"vwap":1679},"2025-11-05",27.3,27.96,27.15,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":724,"volume":1687,"transactions":9,"vwap":1685},"2025-11-04",27.35,27.49,26.7,26.98,-0.62,734,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":909,"volume":172,"transactions":9,"vwap":1690},"2025-11-03",27.6,0.14,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":408,"percent_change":240,"volume":1698,"transactions":9,"vwap":1697},"2025-10-31",27.77,28.12,27.45,27.46,461,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1690,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1690},"2025-10-30",26.59,27.99,1.2,4.55,137,{"date":1707,"open":25,"high":1708,"low":25,"close":1709,"change":1710,"percent_change":1711,"volume":400,"transactions":9,"vwap":1709},"2025-10-28",27.4,26.4,-1.3,-4.69,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":754,"volume":1003,"transactions":9,"vwap":1715},"2025-10-27",28.5,27.7,-0.84,{"date":1718,"open":1719,"high":1630,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-24",28.61,28,28.54,-2.46,-7.94,458,{"date":1726,"open":482,"high":678,"low":482,"close":678,"change":135,"percent_change":1034,"volume":1464,"transactions":9,"vwap":678},"2025-10-23",{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1668,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-10-22",30.6,29.55,29.69,2.56,206,{"date":1735,"open":1736,"high":1636,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-21",28.9,28.95,-3.65,-11.2,33,{"date":1742,"open":482,"high":1743,"low":482,"close":1743,"change":1280,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-10-20",32.6,3.52,337,{"date":1747,"open":1572,"high":1748,"low":1749,"close":713,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":713},"2025-10-17",31.66,30.7,-1.83,-5.49,514,{"date":1754,"open":712,"high":1550,"low":1646,"close":1550,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1550},"2025-10-16",1.42,4.45,258,{"date":1759,"open":1582,"high":622,"low":1593,"close":752,"change":1760,"percent_change":1761,"volume":1278,"transactions":9,"vwap":752},"2025-10-15",2.1,7.05,{"date":1763,"open":1764,"high":1764,"low":1635,"close":1635,"change":1765,"percent_change":1429,"volume":175,"transactions":9,"vwap":1635},"2025-10-14",31.6,0.9,{"date":1767,"open":482,"high":482,"low":1736,"close":1736,"change":1179,"percent_change":1768,"volume":868,"transactions":9,"vwap":1736},"2025-10-13",1.4,{"date":1770,"open":1771,"high":1772,"low":1714,"close":1714,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1714},"2025-10-09",29.85,29.86,-3,-9.52,120,{"date":1777,"open":1572,"high":1582,"low":1572,"close":1582,"change":1778,"percent_change":1626,"volume":1479,"transactions":9,"vwap":1582},"2025-10-08",0.25,{"date":1780,"open":1572,"high":1572,"low":1781,"close":1782,"change":1046,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-07",29.5,31.25,4.87,240,{"date":1786,"open":678,"high":678,"low":1635,"close":1635,"change":1534,"percent_change":1787,"volume":1299,"transactions":9,"vwap":1635},"2025-10-06",-1.65,{"date":1789,"open":1781,"high":1790,"low":1781,"close":1660,"change":1791,"percent_change":1792,"volume":191,"transactions":9,"vwap":1660},"2025-10-03",30.9,1.49,5.17,{"date":1794,"open":1781,"high":1795,"low":1796,"close":1797,"change":70,"percent_change":105,"volume":964,"transactions":9,"vwap":1797},"2025-10-01",30.57,28.030001,28.81,{"date":1799,"open":465,"high":1800,"low":1667,"close":1667,"change":1801,"percent_change":1640,"volume":291,"transactions":9,"vwap":1667},"2025-09-30",29.29,-0.4,{"date":1803,"open":1715,"high":482,"low":1715,"close":465,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":465},"2025-09-29",-0.9,-3.01,94,{"date":1808,"open":482,"high":482,"low":1809,"close":1809,"change":881,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-26",29.9,1.53,13,{"date":1813,"open":1814,"high":1781,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":482,"transactions":9,"vwap":1815},"2025-09-25",27.9,29.45,1.77,6.39,{"date":1819,"open":1714,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-09-24",29.6,27.52,27.68,-2.32,-7.73,150,{"date":1827,"open":482,"high":482,"low":465,"close":482,"change":172,"percent_change":1828,"volume":1603,"transactions":9,"vwap":482},"2025-09-23",3.45,{"date":1830,"open":1736,"high":465,"low":1736,"close":465,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":465},"2025-09-22",0.71,2.51,224,{"date":1835,"open":1836,"high":1714,"low":1836,"close":1837,"change":1791,"percent_change":1838,"volume":1733,"transactions":9,"vwap":1837},"2025-09-19",26.8,28.29,5.56,{"date":1840,"open":1679,"high":1679,"low":1841,"close":1836,"change":1508,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1836},"2025-09-18",25.5,-2.55,5,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1801,"percent_change":1303,"volume":182,"transactions":9,"vwap":1847},"2025-09-16",27.75,27.5,{"date":1849,"open":1814,"high":1814,"low":1814,"close":1814,"change":1602,"percent_change":320,"volume":172,"transactions":9,"vwap":1814},"2025-09-15",{"date":1851,"open":1679,"high":1720,"low":1679,"close":1720,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1720},"2025-09-12",0.85,3.13,73,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1679,"change":931,"percent_change":51,"volume":1193,"transactions":9,"vwap":1679},"2025-09-11",27.2,25.84,{"date":1860,"open":1857,"high":1857,"low":1861,"close":1862,"change":1587,"percent_change":1863,"volume":202,"transactions":9,"vwap":1862},"2025-09-10",27,27.1,9.27,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1066,"transactions":9,"vwap":1867},"2025-09-09",25.95,24.8,-1.2,-4.62,{"date":1871,"open":1872,"high":1873,"low":25,"close":25,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":25},"2025-09-05",26.85,26.9,0.15,0.58,11,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":748,"percent_change":748,"volume":172,"transactions":9,"vwap":1879},"2025-09-04",25.85,{"date":1881,"open":1879,"high":1879,"low":1879,"close":1879,"change":1852,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1879},"2025-09-03",3.4,197,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":58,"percent_change":1888,"volume":1151,"transactions":9,"vwap":1887},"2025-09-01",25.1,25,4.38,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":339,"percent_change":364,"volume":1876,"transactions":9,"vwap":1891},"2025-08-29",23.95,{"date":1893,"open":1470,"high":1470,"low":1470,"close":1470,"change":1894,"percent_change":1895,"volume":1416,"transactions":9,"vwap":1470},"2025-08-28",-0.2,-0.83,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":22,"percent_change":1899,"volume":780,"transactions":9,"vwap":1898},"2025-08-27",24.2,0.83,{"date":1901,"open":1470,"high":1470,"low":1470,"close":1470,"change":1902,"percent_change":1903,"volume":761,"transactions":9,"vwap":1470},"2025-08-26",0.75,3.23,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1801,"percent_change":1907,"volume":1588,"transactions":9,"vwap":1906},"2025-08-25",23.25,-1.69,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":860,"percent_change":1913,"volume":1811,"transactions":9,"vwap":1912},"2025-08-22",23.75,23.45,23.65,2.83,{"date":1915,"open":1916,"high":1916,"low":1917,"close":546,"change":860,"percent_change":1918,"volume":761,"transactions":9,"vwap":546},"2025-08-21",23.5,22.45,2.91,{"date":1920,"open":1470,"high":1470,"low":1921,"close":1922,"change":1787,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-20",22.3,22.35,-6.87,18,{"date":1926,"open":1470,"high":1470,"low":1470,"close":1470,"change":850,"percent_change":1927,"volume":1151,"transactions":9,"vwap":1470},"2025-08-19",2.13,{"date":1929,"open":1488,"high":1916,"low":1488,"close":1916,"change":1765,"percent_change":1930,"volume":564,"transactions":9,"vwap":1916},"2025-08-18",3.98,{"date":1932,"open":1470,"high":1898,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":986,"transactions":9,"vwap":1933},"2025-08-11",22.6,-1.6,-6.61,{"date":1937,"open":1898,"high":1898,"low":1898,"close":1898,"change":1703,"percent_change":1938,"volume":1430,"transactions":9,"vwap":1898},"2025-08-08",5.22,{"date":1940,"open":546,"high":546,"low":546,"close":546,"change":1179,"percent_change":1816,"volume":889,"transactions":9,"vwap":546},"2025-08-07",{"date":1942,"open":1943,"high":1933,"low":1943,"close":1933,"change":1179,"percent_change":1524,"volume":1003,"transactions":9,"vwap":1933},"2025-08-06",21.55,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":744,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-08-05",23.3,22.2,5.21,106,{"date":1951,"open":1488,"high":1488,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":191,"transactions":9,"vwap":1953},"2025-08-04",20.9,21.1,-1.4,-6.22,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":172,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-07-30",22.5,4.65,16,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":330,"percent_change":978,"volume":1588,"transactions":9,"vwap":1963},"2025-07-28",21.5,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1876,"transactions":9,"vwap":1967},"2025-07-25",22.75,21.75,0.6,2.84,{"date":1971,"open":1972,"high":1488,"low":1972,"close":1973,"change":860,"percent_change":1974,"volume":678,"transactions":9,"vwap":1973},"2025-07-23",20.5,21.15,3.17,{"date":1976,"open":1972,"high":1972,"low":1972,"close":1972,"change":1534,"percent_change":1977,"volume":1588,"transactions":9,"vwap":1972},"2025-07-16",-2.38,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":748,"percent_change":748,"volume":1470,"transactions":9,"vwap":1980},"2025-07-07",21,{"date":1982,"open":1980,"high":1980,"low":1980,"close":1980,"change":748,"percent_change":748,"volume":1876,"transactions":9,"vwap":1980},"2025-07-03",{"date":1984,"open":1980,"high":1980,"low":1980,"close":1980,"change":172,"percent_change":1843,"volume":291,"transactions":9,"vwap":1980},"2025-06-24",{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":175,"transactions":9,"vwap":1987},"2025-06-23",20,2.5,14.29,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1534,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-09",17.1,17.5,-2.78,124,{"date":1997,"open":1924,"high":1924,"low":1924,"close":1924,"change":1626,"percent_change":1959,"volume":172,"transactions":9,"vwap":1924},"2025-06-05",{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":398,"percent_change":2002,"volume":1588,"transactions":9,"vwap":2001},"2025-06-02",17.25,17.2,-1.71,{"date":2004,"open":1993,"high":1993,"low":1993,"close":1993,"change":1804,"percent_change":2005,"volume":175,"transactions":9,"vwap":1993},"2025-05-26",-4.89,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":520,"percent_change":1138,"volume":1720,"transactions":9,"vwap":2009},"2025-05-23",18.3,18.4,{"date":2011,"open":2008,"high":2008,"low":2008,"close":2008,"change":2012,"percent_change":810,"volume":1887,"transactions":9,"vwap":2008},"2025-05-21",1.25,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2015,"change":1778,"percent_change":1791,"volume":1987,"transactions":9,"vwap":2015},"2025-05-20",17.049999,17,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":748,"percent_change":748,"volume":18,"transactions":9,"vwap":2019},"2025-05-16",16.8,{"date":2021,"open":2022,"high":2019,"low":2022,"close":2019,"change":2023,"percent_change":2024,"volume":1825,"transactions":9,"vwap":2019},"2025-05-15",16.6,-2.7,-13.85,{"date":2026,"open":1987,"high":1987,"low":2027,"close":2027,"change":1843,"percent_change":2028,"volume":731,"transactions":9,"vwap":2027},"2025-04-21",19.5,34.48,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":867,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-04-07",14.5,-9.09,277,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-03-20",15.95,1.35,9.25,3450,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":931,"percent_change":597,"volume":2043,"transactions":9,"vwap":2042},"2025-03-18",14.6,19,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1787,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-03-11",14.55,-10.19,3445,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":748,"percent_change":748,"volume":748,"transactions":9,"vwap":2051},"2025-02-19",16.2,{"date":2053,"open":2051,"high":2051,"low":2051,"close":2051,"change":1703,"percent_change":862,"volume":1588,"transactions":9,"vwap":2051},"2025-02-17",{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":850,"percent_change":1828,"volume":172,"transactions":9,"vwap":2056},"2025-02-05",15,{"date":2058,"open":2031,"high":2031,"low":2031,"close":2031,"change":1778,"percent_change":2059,"volume":175,"transactions":9,"vwap":2031},"2025-01-31",1.75,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":115,"percent_change":2063,"volume":1887,"transactions":9,"vwap":2062},"2025-01-24",14.25,2.52,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":795,"percent_change":2067,"volume":175,"transactions":9,"vwap":2066},"2024-12-16",13.9,-4.14,{"date":2069,"open":2031,"high":2031,"low":2031,"close":2031,"change":748,"percent_change":748,"volume":175,"transactions":9,"vwap":2031},"2024-12-04",{"date":2071,"open":2031,"high":2031,"low":2031,"close":2031,"change":850,"percent_change":2072,"volume":175,"transactions":9,"vwap":2031},"2024-12-03",3.57,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":175,"transactions":9,"vwap":2075},"2024-12-02",14,-1,-6.67,{"date":2079,"open":2056,"high":2056,"low":2056,"close":2056,"change":748,"percent_change":748,"volume":1861,"transactions":9,"vwap":2056},"2024-11-29",{"date":2081,"open":2056,"high":2056,"low":2056,"close":2056,"change":748,"percent_change":748,"volume":1843,"transactions":9,"vwap":2056},"2024-11-25",{"date":2083,"open":2056,"high":2056,"low":2056,"close":2056,"change":2084,"percent_change":2085,"volume":175,"transactions":9,"vwap":2056},"2024-11-22",-6,-28.57,{"date":2087,"open":1980,"high":1980,"low":1980,"close":1980,"change":1703,"percent_change":2088,"volume":1811,"transactions":9,"vwap":1980},"2024-10-23",6.06,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":1508,"percent_change":1575,"volume":1887,"transactions":9,"vwap":2091},"2024-10-22",19.8,{"date":2093,"open":1972,"high":1972,"low":1972,"close":1972,"change":748,"percent_change":748,"volume":1924,"transactions":9,"vwap":1972},"2024-10-21",{"date":2095,"open":2027,"high":1972,"low":2027,"close":1972,"change":2096,"percent_change":2097,"volume":1861,"transactions":9,"vwap":1972},"2024-09-26",3.5,20.59,{"date":2099,"open":2016,"high":2016,"low":2016,"close":2016,"change":748,"percent_change":748,"volume":1811,"transactions":9,"vwap":2016},"2024-08-28",{"date":2101,"open":2016,"high":2016,"low":2016,"close":2016,"change":1626,"percent_change":2102,"volume":761,"transactions":9,"vwap":2016},"2024-08-16",4.94,{"date":2104,"open":2051,"high":2051,"low":2051,"close":2051,"change":1362,"percent_change":2105,"volume":172,"transactions":9,"vwap":2051},"2024-07-24",8.72,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1103,"percent_change":2109,"volume":1151,"transactions":9,"vwap":2108},"2024-05-10",14.9,4.93,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1508,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2024-05-03",14.2,-4.7,10,{"date":2116,"open":2108,"high":2108,"low":2108,"close":2108,"change":1602,"percent_change":2117,"volume":1843,"transactions":9,"vwap":2108},"2024-04-29",-0.67,{"date":2119,"open":2056,"high":2056,"low":2120,"close":2056,"change":172,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2056},"2024-04-25",14.8,7.14,187,{"date":2124,"open":2075,"high":2075,"low":2075,"close":2075,"change":1626,"percent_change":2088,"volume":1843,"transactions":9,"vwap":2075},"2024-04-24",{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":339,"percent_change":537,"volume":172,"transactions":9,"vwap":2127},"2024-04-22",13.2,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2056,"transactions":9,"vwap":2130},"2024-04-17",13.25,-0.45,-3.28,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":748,"percent_change":748,"volume":175,"transactions":9,"vwap":2135},"2024-04-16",13.7,{"date":2137,"open":2135,"high":2135,"low":2135,"close":2135,"change":1894,"percent_change":1286,"volume":1518,"transactions":9,"vwap":2135},"2024-04-11",{"date":2139,"open":2066,"high":2066,"low":2066,"close":2066,"change":22,"percent_change":2140,"volume":1588,"transactions":9,"vwap":2066},"2024-04-08",1.46,{"date":2142,"open":2135,"high":2135,"low":2135,"close":2135,"change":1778,"percent_change":802,"volume":1588,"transactions":9,"vwap":2135},"2024-04-05",{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":339,"percent_change":2146,"volume":761,"transactions":9,"vwap":2145},"2024-04-04",13.45,-0.37,{"date":2148,"open":1811,"high":2149,"low":1811,"close":2149,"change":1852,"percent_change":2150,"volume":1470,"transactions":9,"vwap":2149},"2024-04-03",13.5,6.72,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":860,"percent_change":2154,"volume":175,"transactions":9,"vwap":2153},"2024-03-26",12.65,5.42,{"date":2156,"open":175,"high":175,"low":175,"close":175,"change":748,"percent_change":748,"volume":1518,"transactions":9,"vwap":175},"2024-03-22",{"date":2158,"open":175,"high":175,"low":175,"close":175,"change":85,"percent_change":2159,"volume":1151,"transactions":9,"vwap":175},"2024-03-20",-6.25,{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":748,"percent_change":748,"volume":1876,"transactions":9,"vwap":2162},"2024-01-19",12.8,{"date":2164,"open":2162,"high":2162,"low":2162,"close":2162,"change":1534,"percent_change":2165,"volume":1003,"transactions":9,"vwap":2162},"2023-10-11",-3.76,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":723,"percent_change":2170,"volume":175,"transactions":9,"vwap":2169},"2023-09-27",13.55,13.3,-5.34,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":330,"percent_change":2174,"volume":1588,"transactions":9,"vwap":2173},"2023-09-26",14.05,-1.75,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":1626,"percent_change":2178,"volume":889,"transactions":9,"vwap":2177},"2023-09-21",14.3,5.93,{"date":2180,"open":2149,"high":2149,"low":2149,"close":2149,"change":1602,"percent_change":231,"volume":761,"transactions":9,"vwap":2149},"2023-08-22",{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":1470,"transactions":9,"vwap":2183},"2023-08-17",13.6,-2.2,-13.92,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":1103,"percent_change":2189,"volume":465,"transactions":9,"vwap":2188},"2023-07-18",15.8,4.64,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":1968,"percent_change":1404,"volume":761,"transactions":9,"vwap":2192},"2023-07-07",15.1,{"date":2194,"open":2031,"high":2031,"low":2031,"close":2031,"change":2195,"percent_change":2196,"volume":1843,"transactions":9,"vwap":2031},"2023-06-23",-1.85,-11.31,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":715,"percent_change":2200,"volume":889,"transactions":9,"vwap":2199},"2023-05-17",16.35,-4.94,{"date":2202,"open":2001,"high":2001,"low":2001,"close":2001,"change":931,"percent_change":1569,"volume":175,"transactions":9,"vwap":2001},"2023-04-12",{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":881,"percent_change":1627,"volume":2114,"transactions":9,"vwap":2205},"2023-04-11",17.15,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":1588,"transactions":9,"vwap":2208},"2023-03-23",16.7,2.15,14.78,{"date":2212,"open":2046,"high":2046,"low":2046,"close":2046,"change":1508,"percent_change":1167,"volume":1588,"transactions":9,"vwap":2046},"2023-03-07",{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1151,"transactions":9,"vwap":2216},"2023-03-01",15.15,15.25,-3.15,-17.12,{"date":2220,"open":2009,"high":2009,"low":2009,"close":2009,"change":1602,"percent_change":1209,"volume":1588,"transactions":9,"vwap":2009},"2023-01-30",{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":1902,"percent_change":2224,"volume":172,"transactions":9,"vwap":2223},"2023-01-25",18.5,4.23,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":1534,"percent_change":2228,"volume":1980,"transactions":9,"vwap":2227},"2023-01-19",17.75,-2.74,{"date":2230,"open":1924,"high":2231,"low":1924,"close":2231,"change":1626,"percent_change":2232,"volume":678,"transactions":9,"vwap":2231},"2023-01-06",18.25,4.58,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":1602,"percent_change":435,"volume":1843,"transactions":9,"vwap":2235},"2023-01-05",17.45,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":761,"transactions":9,"vwap":2238},"2023-01-04",17.55,1.5,9.35,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":1488,"transactions":9,"vwap":2243},"2022-12-07",16.049999,-3.95,-19.75,{"date":2247,"open":1987,"high":1987,"low":1987,"close":1987,"change":22,"percent_change":1025,"volume":172,"transactions":9,"vwap":1987},"2022-01-31",{"date":2249,"open":2091,"high":2091,"low":2091,"close":2091,"change":22,"percent_change":2250,"volume":862,"transactions":9,"vwap":2091},"2021-12-22",1.02,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":380,"percent_change":2254,"volume":1518,"transactions":9,"vwap":2253},"2021-11-08",19.6,1.55,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":931,"percent_change":759,"volume":25,"transactions":9,"vwap":2257},"2021-11-02",19.3,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":200,"percent_change":1382,"volume":1843,"transactions":9,"vwap":2260},"2021-10-29",19.25,{"date":2262,"open":2253,"high":2253,"low":2253,"close":2253,"change":1179,"percent_change":1149,"volume":889,"transactions":9,"vwap":2253},"2021-09-30",{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":1508,"percent_change":938,"volume":172,"transactions":9,"vwap":2265},"2021-09-27",19.2,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":1354,"percent_change":2269,"volume":1470,"transactions":9,"vwap":2268},"2021-09-06",19.9,-5.24,{"date":2271,"open":1980,"high":1980,"low":1980,"close":1980,"change":1801,"percent_change":1077,"volume":2114,"transactions":9,"vwap":1980},"2021-08-06",{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":22,"percent_change":1481,"volume":1003,"transactions":9,"vwap":2274},"2021-07-26",21.4,{"date":179,"open":2276,"high":2276,"low":2276,"close":2276,"change":748,"percent_change":748,"volume":1003,"transactions":9,"vwap":2276},21.2]